Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2012 | CNY | 3.3948 | 3.7589 | 3.3857 | 3.636 | 3.636 | +0.218 (+6.39%) | 7,214,978 |
3 Dec 2012 | CNY | 3.5587 | 3.5678 | 3.413 | 3.4176 | 3.4176 | -0.137 (-3.84%) | 2,694,049 |
30 Nov 2012 | CNY | 3.4995 | 3.5632 | 3.4858 | 3.5541 | 3.5541 | +0.059 (+1.69%) | 2,772,210 |
29 Nov 2012 | CNY | 3.5587 | 3.6178 | 3.4767 | 3.4949 | 3.4949 | -0.068 (-1.92%) | 1,900,918 |
28 Nov 2012 | CNY | 3.6542 | 3.6861 | 3.5496 | 3.5632 | 3.5632 | -0.155 (-4.16%) | 3,111,040 |
27 Nov 2012 | CNY | 3.9364 | 3.9364 | 3.7179 | 3.7179 | 3.7179 | -0.218 (-5.55%) | 3,723,844 |
26 Nov 2012 | CNY | 3.9773 | 3.9955 | 3.9318 | 3.9364 | 3.9364 | 0.0 (0.0%) | 2,292,201 |
23 Nov 2012 | CNY | 3.9091 | 3.9591 | 3.9091 | 3.9364 | 3.9364 | +0.027 (+0.70%) | 1,714,995 |
22 Nov 2012 | CNY | 3.9591 | 3.991 | 3.8681 | 3.9091 | 3.9091 | -0.059 (-1.49%) | 2,356,628 |
21 Nov 2012 | CNY | 3.9091 | 3.9728 | 3.8818 | 3.9682 | 3.9682 | +0.045 (+1.16%) | 2,804,933 |
20 Nov 2012 | CNY | 3.9591 | 4.0001 | 3.9091 | 3.9227 | 3.9227 | -0.05 (-1.26%) | 2,073,982 |
19 Nov 2012 | CNY | 4.0865 | 4.0956 | 3.9364 | 3.9728 | 3.9728 | +0.077 (+1.99%) | 4,340,200 |
16 Nov 2012 | CNY | 3.9637 | 4.0046 | 3.8544 | 3.8954 | 3.8954 | -0.096 (-2.40%) | 4,153,466 |
15 Nov 2012 | CNY | 4.0956 | 4.1138 | 3.9864 | 3.991 | 3.991 | -0.123 (-2.99%) | 3,091,249 |
14 Nov 2012 | CNY | 4.1047 | 4.1366 | 4.0501 | 4.1138 | 4.1138 | +0.023 (+0.55%) | 3,266,365 |
13 Nov 2012 | CNY | 4.1912 | 4.2185 | 4.0729 | 4.0911 | 4.0911 | -0.1 (-2.39%) | 4,777,915 |
12 Nov 2012 | CNY | 4.1775 | 4.3323 | 4.1684 | 4.1912 | 4.1912 | +0.045 (+1.10%) | 7,186,226 |
9 Nov 2012 | CNY | 4.1457 | 4.1821 | 4.1093 | 4.1457 | 4.1457 | 0.0 (0.0%) | 2,834,056 |
8 Nov 2012 | CNY | 4.2686 | 4.2731 | 4.1411 | 4.1457 | 4.1457 | -0.164 (-3.80%) | 5,074,703 |
7 Nov 2012 | CNY | 4.2868 | 4.355 | 4.2595 | 4.3095 | 4.3095 | +0.041 (+0.96%) | 4,192,058 |
6 Nov 2012 | CNY | 4.3232 | 4.3232 | 4.2185 | 4.2686 | 4.2686 | -0.068 (-1.57%) | 3,815,101 |
5 Nov 2012 | CNY | 4.2777 | 4.3687 | 4.264 | 4.3368 | 4.3368 | +0.055 (+1.28%) | 6,415,017 |
2 Nov 2012 | CNY | 4.2868 | 4.3095 | 4.2367 | 4.2822 | 4.2822 | +0.009 (+0.21%) | 3,846,338 |
1 Nov 2012 | CNY | 4.1821 | 4.2959 | 4.1684 | 4.2731 | 4.2731 | +0.109 (+2.62%) | 5,046,652 |
31 Oct 2012 | CNY | 4.2185 | 4.2185 | 4.1002 | 4.1639 | 4.1639 | -0.045 (-1.08%) | 5,039,844 |
30 Oct 2012 | CNY | 4.2049 | 4.2595 | 4.1866 | 4.2094 | 4.2094 | +0.009 (+0.22%) | 2,957,261 |
29 Oct 2012 | CNY | 4.264 | 4.3004 | 4.1912 | 4.2003 | 4.2003 | -0.064 (-1.49%) | 4,049,405 |
26 Oct 2012 | CNY | 4.4278 | 4.4506 | 4.2458 | 4.264 | 4.264 | -0.2 (-4.48%) | 7,411,310 |
25 Oct 2012 | CNY | 4.396 | 4.5052 | 4.3459 | 4.4642 | 4.4642 | +0.055 (+1.24%) | 9,168,800 |
24 Oct 2012 | CNY | 4.4142 | 4.487 | 4.396 | 4.4096 | 4.4096 | -0.05 (-1.12%) | 5,954,923 |